1. Share Prices

  2. Firstgroup PLC (FGP)

229.80p+3.80 (+1.68%)04 Aug 2025, 17:36
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Firstgroup PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 1, 2025223.60p227.30p222.68p226.00p1,259,280
Jul 31, 2025219.20p227.00p219.20p224.40p1,425,517
Jul 30, 2025216.00p227.20p216.00p219.80p858,998
Jul 29, 2025216.00p223.80p216.00p218.20p953,412
Jul 28, 2025219.00p226.20p219.00p221.20p1,336,511
Jul 25, 2025219.60p225.00p214.40p219.00p1,493,812
Jul 24, 2025215.00p223.00p215.00p217.00p1,030,682
Jul 23, 2025204.20p224.60p204.20p219.80p3,749,969
Jul 22, 2025225.00p225.00p218.80p219.40p677,221
Jul 21, 2025221.80p224.80p211.80p223.20p704,336
Jul 18, 2025221.60p223.40p219.20p220.00p710,605
Jul 17, 2025217.40p224.80p216.40p221.60p817,565
Jul 16, 2025220.00p220.40p211.40p217.20p781,926
Jul 15, 2025222.40p223.20p214.00p218.60p808,340
Jul 14, 2025235.20p235.20p216.00p221.00p637,014
Jul 11, 2025205.20p227.20p202.71p220.00p696,635
Jul 10, 2025234.00p234.00p219.80p220.40p1,320,453
Jul 9, 2025224.80p232.60p221.80p223.00p1,434,924
Jul 8, 2025224.60p227.20p222.68p225.00p8,888,388
Jul 7, 2025211.20p224.20p211.20p223.00p935,595
Jul 4, 2025211.20p222.60p211.20p221.40p769,670
Jul 3, 2025222.00p226.60p220.60p220.60p4,390,256
Jul 2, 2025238.00p238.00p227.36p228.00p1,272,370
Jul 1, 2025229.60p233.00p224.40p233.00p1,534,034
Jun 30, 2025229.00p232.00p224.00p230.60p2,676,105
Jun 27, 2025238.00p238.00p228.00p231.20p878,974
Jun 26, 2025229.00p231.80p229.00p231.20p1,194,224
Jun 25, 2025230.00p231.20p228.60p229.00p913,367
Jun 24, 2025215.60p231.20p215.60p230.00p1,412,627
Jun 23, 2025221.60p226.80p219.00p225.20p1,285,191
Jun 20, 2025213.60p224.60p213.60p223.00p6,403,583
Jun 19, 2025228.00p228.00p218.20p218.80p1,025,605
Jun 18, 2025217.00p226.80p217.00p223.00p1,708,075
Jun 17, 2025223.80p228.30p221.40p222.20p1,467,892
Jun 16, 2025230.00p230.20p222.80p226.40p1,128,923
Jun 13, 2025227.00p238.20p222.20p227.60p2,670,211
Jun 12, 2025207.00p226.20p207.00p226.20p2,568,543
Jun 11, 2025216.00p217.90p210.60p217.80p1,928,610
Jun 10, 2025196.10p219.80p192.80p217.20p6,578,368
Jun 9, 2025200.00p200.00p191.80p193.80p1,338,995
Jun 6, 2025203.60p203.60p193.60p194.90p1,891,337
Jun 5, 2025194.50p194.80p188.84p194.80p1,283,134
Jun 4, 2025195.00p195.60p191.30p194.00p722,403
Jun 3, 2025192.80p194.50p191.60p194.50p768,372
Jun 2, 2025191.60p192.90p189.60p192.90p1,415,484
May 30, 2025193.00p193.00p183.90p191.00p2,495,110
May 29, 2025191.50p192.90p182.88p187.70p1,784,986
May 28, 2025190.20p192.50p189.10p189.80p625,963
May 27, 2025194.20p194.20p181.60p191.10p1,004,775
May 23, 2025182.00p190.90p182.00p187.40p1,358,892
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC491.4023.53
Lloyds Banking Group PLC82.569.00
Aston Martin Lagonda Global Holdings PLC71.606.79
Watches Of Switzerland Group PLC346.205.94
Ocado Group PLC349.105.56
4Imprint Group PLC3,735.005.21

Fallers

CompanyPrice% Chg
Auction Technology Group PLC376.00-21.67
Senior PLC187.20-3.51
Haleon PLC355.80-2.63
Inchcape PLC672.00-2.04
Rentokil Initial PLC354.30-2.02
Pantheon Infrastructure PLC102.00-1.92